OMX Copenhagen Ex OMXC20 PI (OMXCXC20PI)

OMXCXC20PI
🏛️ デンマーク →
9,598.75
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 8,840.75 8,840.75 8,840.75 8,840.75 0.0K
09:01 8,826.03 8,826.03 8,826.03 8,826.03 0.0K
09:02 8,818.84 8,818.84 8,818.84 8,818.84 0.0K
09:03 8,816.08 8,816.08 8,816.08 8,816.08 0.0K
09:04 8,811.78 8,811.78 8,811.78 8,811.78 0.0K
09:05 8,818.20 8,818.20 8,818.20 8,818.20 0.0K
09:06 8,827.21 8,827.21 8,827.21 8,827.21 0.0K
09:07 8,827.96 8,827.96 8,827.96 8,827.96 0.0K
09:08 8,829.61 8,829.61 8,829.61 8,829.61 0.0K
09:09 8,830.63 8,830.63 8,830.63 8,830.63 0.0K
09:10 8,824.76 8,824.76 8,824.76 8,824.76 0.0K
09:11 8,816.63 8,816.63 8,816.63 8,816.63 0.0K
09:12 8,820.96 8,820.96 8,820.96 8,820.96 0.0K
09:13 8,821.44 8,821.44 8,821.44 8,821.44 0.0K
09:14 8,818.72 8,818.72 8,818.72 8,818.72 0.0K
09:15 8,818.78 8,818.78 8,818.78 8,818.78 0.0K
09:16 8,816.42 8,816.42 8,816.42 8,816.42 0.0K
09:17 8,817.39 8,817.39 8,817.39 8,817.39 0.0K
09:18 8,820.37 8,820.37 8,820.37 8,820.37 0.0K
09:19 8,817.23 8,817.23 8,817.23 8,817.23 0.0K
09:20 8,817.59 8,817.59 8,817.59 8,817.59 0.0K
09:21 8,819.03 8,819.03 8,819.03 8,819.03 0.0K
09:22 8,816.85 8,816.85 8,816.85 8,816.85 0.0K
09:23 8,815.55 8,815.55 8,815.55 8,815.55 0.0K
09:24 8,815.01 8,815.01 8,815.01 8,815.01 0.0K
09:25 8,817.03 8,817.03 8,817.03 8,817.03 0.0K
09:26 8,816.81 8,816.81 8,816.81 8,816.81 0.0K
09:27 8,819.36 8,819.36 8,819.36 8,819.36 0.0K
09:28 8,817.76 8,817.76 8,817.76 8,817.76 0.0K
09:29 8,818.48 8,818.48 8,818.48 8,818.48 0.0K
09:30 8,816.14 8,816.14 8,816.14 8,816.14 0.0K
09:31 8,822.01 8,822.01 8,822.01 8,822.01 0.0K
09:32 8,825.37 8,825.37 8,825.37 8,825.37 0.0K
09:33 8,827.39 8,827.39 8,827.39 8,827.39 0.0K
09:34 8,831.64 8,831.64 8,831.64 8,831.64 0.0K
09:35 8,828.43 8,828.43 8,828.43 8,828.43 0.0K
09:36 8,823.10 8,823.10 8,823.10 8,823.10 0.0K
09:37 8,820.06 8,820.06 8,820.06 8,820.06 0.0K
09:38 8,820.63 8,820.63 8,820.63 8,820.63 0.0K
09:39 8,820.21 8,820.21 8,820.21 8,820.21 0.0K
09:40 8,822.94 8,822.94 8,822.94 8,822.94 0.0K
09:41 8,825.62 8,825.62 8,825.62 8,825.62 0.0K
09:42 8,825.96 8,825.96 8,825.96 8,825.96 0.0K
09:43 8,826.92 8,826.92 8,826.92 8,826.92 0.0K
09:44 8,826.40 8,826.40 8,826.40 8,826.40 0.0K
09:45 8,829.05 8,829.05 8,829.05 8,829.05 0.0K
09:46 8,826.27 8,826.27 8,826.27 8,826.27 0.0K
09:47 8,828.26 8,828.26 8,828.26 8,828.26 0.0K
09:48 8,827.67 8,827.67 8,827.67 8,827.67 0.0K
09:49 8,829.80 8,829.80 8,829.80 8,829.80 0.0K
09:50 8,830.43 8,830.43 8,830.43 8,830.43 0.0K
09:51 8,832.56 8,832.56 8,832.56 8,832.56 0.0K
09:52 8,834.56 8,834.56 8,834.56 8,834.56 0.0K
09:53 8,835.77 8,835.77 8,835.77 8,835.77 0.0K
09:54 8,834.90 8,834.90 8,834.90 8,834.90 0.0K
09:55 8,836.13 8,836.13 8,836.13 8,836.13 0.0K
09:56 8,834.53 8,834.53 8,834.53 8,834.53 0.0K
09:57 8,833.53 8,833.53 8,833.53 8,833.53 0.0K
09:58 8,836.06 8,836.06 8,836.06 8,836.06 0.0K
09:59 8,830.30 8,830.30 8,830.30 8,830.30 0.0K
10:00 8,831.96 8,831.96 8,831.96 8,831.96 0.0K
10:01 8,829.80 8,829.80 8,829.80 8,829.80 0.0K
10:02 8,828.44 8,828.44 8,828.44 8,828.44 0.0K
10:03 8,823.50 8,823.50 8,823.50 8,823.50 0.0K
10:04 8,821.75 8,821.75 8,821.75 8,821.75 0.0K
10:05 8,816.10 8,816.10 8,816.10 8,816.10 0.0K
10:06 8,818.00 8,818.00 8,818.00 8,818.00 0.0K
10:07 8,815.57 8,815.57 8,815.57 8,815.57 0.0K
10:08 8,812.20 8,812.20 8,812.20 8,812.20 0.0K
10:09 8,811.86 8,811.86 8,811.86 8,811.86 0.0K
10:10 8,810.67 8,810.67 8,810.67 8,810.67 0.0K
10:11 8,810.81 8,810.81 8,810.81 8,810.81 0.0K
10:12 8,805.30 8,805.30 8,805.30 8,805.30 0.0K
10:13 8,805.27 8,805.27 8,805.27 8,805.27 0.0K
10:14 8,801.09 8,801.09 8,801.09 8,801.09 0.0K
10:15 8,801.38 8,801.38 8,801.38 8,801.38 0.0K
10:16 8,801.88 8,801.88 8,801.88 8,801.88 0.0K
10:17 8,802.58 8,802.58 8,802.58 8,802.58 0.0K
10:18 8,803.78 8,803.78 8,803.78 8,803.78 0.0K
10:19 8,803.08 8,803.08 8,803.08 8,803.08 0.0K
10:20 8,796.98 8,796.98 8,796.98 8,796.98 0.0K
10:21 8,795.97 8,795.97 8,795.97 8,795.97 0.0K
10:22 8,796.17 8,796.17 8,796.17 8,796.17 0.0K
10:23 8,794.39 8,794.39 8,794.39 8,794.39 0.0K
10:24 8,794.51 8,794.51 8,794.51 8,794.51 0.0K
10:25 8,796.46 8,796.46 8,796.46 8,796.46 0.0K
10:26 8,798.07 8,798.07 8,798.07 8,798.07 0.0K
10:27 8,797.75 8,797.75 8,797.75 8,797.75 0.0K
10:28 8,796.70 8,796.70 8,796.70 8,796.70 0.0K
10:29 8,796.54 8,796.54 8,796.54 8,796.54 0.0K
10:30 8,794.91 8,794.91 8,794.91 8,794.91 0.0K
10:31 8,793.38 8,793.38 8,793.38 8,793.38 0.0K
10:32 8,789.81 8,789.81 8,789.81 8,789.81 0.0K
10:33 8,788.41 8,788.41 8,788.41 8,788.41 0.0K
10:34 8,789.72 8,789.72 8,789.72 8,789.72 0.0K
10:35 8,790.64 8,790.64 8,790.64 8,790.64 0.0K
10:36 8,794.06 8,794.06 8,794.06 8,794.06 0.0K
10:37 8,793.44 8,793.44 8,793.44 8,793.44 0.0K
10:38 8,792.05 8,792.05 8,792.05 8,792.05 0.0K
10:39 8,795.82 8,795.82 8,795.82 8,795.82 0.0K
10:40 8,795.81 8,795.81 8,795.81 8,795.81 0.0K
10:41 8,794.33 8,794.33 8,794.33 8,794.33 0.0K
10:42 8,791.92 8,791.92 8,791.92 8,791.92 0.0K
10:43 8,793.07 8,793.07 8,793.07 8,793.07 0.0K
10:44 8,793.81 8,793.81 8,793.81 8,793.81 0.0K
10:45 8,794.33 8,794.33 8,794.33 8,794.33 0.0K
10:46 8,793.88 8,793.88 8,793.88 8,793.88 0.0K
10:47 8,794.60 8,794.60 8,794.60 8,794.60 0.0K
10:48 8,794.39 8,794.39 8,794.39 8,794.39 0.0K
10:49 8,794.24 8,794.24 8,794.24 8,794.24 0.0K
10:50 8,793.71 8,793.71 8,793.71 8,793.71 0.0K
10:51 8,799.88 8,799.88 8,799.88 8,799.88 0.0K
10:52 8,798.19 8,798.19 8,798.19 8,798.19 0.0K
10:53 8,800.14 8,800.14 8,800.14 8,800.14 0.0K
10:54 8,796.81 8,796.81 8,796.81 8,796.81 0.0K
10:55 8,793.63 8,793.63 8,793.63 8,793.63 0.0K
10:56 8,794.12 8,794.12 8,794.12 8,794.12 0.0K
10:57 8,799.08 8,799.08 8,799.08 8,799.08 0.0K
10:58 8,798.86 8,798.86 8,798.86 8,798.86 0.0K
10:59 8,798.11 8,798.11 8,798.11 8,798.11 0.0K
11:00 8,797.17 8,797.17 8,797.17 8,797.17 0.0K
11:01 8,795.44 8,795.44 8,795.44 8,795.44 0.0K
11:02 8,790.82 8,790.82 8,790.82 8,790.82 0.0K
11:03 8,788.89 8,788.89 8,788.89 8,788.89 0.0K
11:04 8,789.37 8,789.37 8,789.37 8,789.37 0.0K
11:05 8,789.29 8,789.29 8,789.29 8,789.29 0.0K
11:06 8,787.90 8,787.90 8,787.90 8,787.90 0.0K
11:07 8,790.01 8,790.01 8,790.01 8,790.01 0.0K
11:08 8,789.71 8,789.71 8,789.71 8,789.71 0.0K
11:09 8,789.50 8,789.50 8,789.50 8,789.50 0.0K
11:10 8,787.76 8,787.76 8,787.76 8,787.76 0.0K
11:11 8,782.75 8,782.75 8,782.75 8,782.75 0.0K
11:12 8,782.43 8,782.43 8,782.43 8,782.43 0.0K
11:13 8,781.09 8,781.09 8,781.09 8,781.09 0.0K
11:14 8,780.68 8,780.68 8,780.68 8,780.68 0.0K
11:15 8,781.89 8,781.89 8,781.89 8,781.89 0.0K
11:16 8,779.43 8,779.43 8,779.43 8,779.43 0.0K
11:17 8,777.76 8,777.76 8,777.76 8,777.76 0.0K
11:18 8,774.33 8,774.33 8,774.33 8,774.33 0.0K
11:19 8,773.66 8,773.66 8,773.66 8,773.66 0.0K
11:20 8,776.46 8,776.46 8,776.46 8,776.46 0.0K
11:21 8,775.87 8,775.87 8,775.87 8,775.87 0.0K
11:22 8,778.46 8,778.46 8,778.46 8,778.46 0.0K
11:23 8,776.98 8,776.98 8,776.98 8,776.98 0.0K
11:24 8,777.48 8,777.48 8,777.48 8,777.48 0.0K
11:25 8,772.63 8,772.63 8,772.63 8,772.63 0.0K
11:26 8,772.54 8,772.54 8,772.54 8,772.54 0.0K
11:27 8,775.04 8,775.04 8,775.04 8,775.04 0.0K
11:28 8,770.05 8,770.05 8,770.05 8,770.05 0.0K
11:29 8,770.51 8,770.51 8,770.51 8,770.51 0.0K
11:30 8,770.28 8,770.28 8,770.28 8,770.28 0.0K
11:31 8,771.49 8,771.49 8,771.49 8,771.49 0.0K
11:32 8,772.74 8,772.74 8,772.74 8,772.74 0.0K
11:33 8,773.81 8,773.81 8,773.81 8,773.81 0.0K
11:34 8,774.04 8,774.04 8,774.04 8,774.04 0.0K
11:35 8,776.26 8,776.26 8,776.26 8,776.26 0.0K
11:36 8,776.99 8,776.99 8,776.99 8,776.99 0.0K
11:37 8,778.03 8,778.03 8,778.03 8,778.03 0.0K
11:38 8,777.43 8,777.43 8,777.43 8,777.43 0.0K
11:39 8,777.75 8,777.75 8,777.75 8,777.75 0.0K
11:40 8,777.85 8,777.85 8,777.85 8,777.85 0.0K
11:41 8,778.12 8,778.12 8,778.12 8,778.12 0.0K
11:42 8,778.19 8,778.19 8,778.19 8,778.19 0.0K
11:43 8,777.17 8,777.17 8,777.17 8,777.17 0.0K
11:44 8,777.86 8,777.86 8,777.86 8,777.86 0.0K
11:45 8,778.85 8,778.85 8,778.85 8,778.85 0.0K
11:46 8,779.80 8,779.80 8,779.80 8,779.80 0.0K
11:47 8,784.49 8,784.49 8,784.49 8,784.49 0.0K
11:48 8,784.65 8,784.65 8,784.65 8,784.65 0.0K
11:49 8,782.79 8,782.79 8,782.79 8,782.79 0.0K
11:50 8,782.41 8,782.41 8,782.41 8,782.41 0.0K
11:51 8,777.19 8,777.19 8,777.19 8,777.19 0.0K
11:52 8,779.77 8,779.77 8,779.77 8,779.77 0.0K
11:53 8,778.46 8,778.46 8,778.46 8,778.46 0.0K
11:54 8,778.96 8,778.96 8,778.96 8,778.96 0.0K
11:55 8,781.95 8,781.95 8,781.95 8,781.95 0.0K
11:56 8,783.28 8,783.28 8,783.28 8,783.28 0.0K
11:57 8,783.64 8,783.64 8,783.64 8,783.64 0.0K
11:58 8,781.38 8,781.38 8,781.38 8,781.38 0.0K
11:59 8,783.87 8,783.87 8,783.87 8,783.87 0.0K
12:00 8,787.10 8,787.10 8,787.10 8,787.10 0.0K
12:01 8,786.43 8,786.43 8,786.43 8,786.43 0.0K
12:02 8,784.35 8,784.35 8,784.35 8,784.35 0.0K
12:03 8,783.27 8,783.27 8,783.27 8,783.27 0.0K
12:04 8,783.34 8,783.34 8,783.34 8,783.34 0.0K
12:05 8,781.50 8,781.50 8,781.50 8,781.50 0.0K
12:06 8,780.30 8,780.30 8,780.30 8,780.30 0.0K
12:07 8,781.05 8,781.05 8,781.05 8,781.05 0.0K
12:08 8,781.16 8,781.16 8,781.16 8,781.16 0.0K
12:09 8,781.66 8,781.66 8,781.66 8,781.66 0.0K
12:10 8,780.50 8,780.50 8,780.50 8,780.50 0.0K
12:11 8,780.46 8,780.46 8,780.46 8,780.46 0.0K
12:12 8,780.33 8,780.33 8,780.33 8,780.33 0.0K
12:13 8,780.51 8,780.51 8,780.51 8,780.51 0.0K
12:14 8,780.97 8,780.97 8,780.97 8,780.97 0.0K
12:15 8,782.90 8,782.90 8,782.90 8,782.90 0.0K
12:16 8,784.36 8,784.36 8,784.36 8,784.36 0.0K
12:17 8,784.71 8,784.71 8,784.71 8,784.71 0.0K
12:18 8,787.56 8,787.56 8,787.56 8,787.56 0.0K
12:19 8,787.18 8,787.18 8,787.18 8,787.18 0.0K
12:20 8,787.37 8,787.37 8,787.37 8,787.37 0.0K
12:21 8,790.91 8,790.91 8,790.91 8,790.91 0.0K
12:22 8,790.75 8,790.75 8,790.75 8,790.75 0.0K
12:23 8,789.05 8,789.05 8,789.05 8,789.05 0.0K
12:24 8,790.45 8,790.45 8,790.45 8,790.45 0.0K
12:25 8,791.41 8,791.41 8,791.41 8,791.41 0.0K
12:26 8,791.71 8,791.71 8,791.71 8,791.71 0.0K
12:27 8,791.31 8,791.31 8,791.31 8,791.31 0.0K
12:28 8,791.10 8,791.10 8,791.10 8,791.10 0.0K
12:29 8,791.30 8,791.30 8,791.30 8,791.30 0.0K
12:30 8,791.71 8,791.71 8,791.71 8,791.71 0.0K
12:31 8,793.00 8,793.00 8,793.00 8,793.00 0.0K
12:32 8,792.59 8,792.59 8,792.59 8,792.59 0.0K
12:33 8,792.84 8,792.84 8,792.84 8,792.84 0.0K
12:34 8,792.96 8,792.96 8,792.96 8,792.96 0.0K
12:35 8,792.52 8,792.52 8,792.52 8,792.52 0.0K
12:36 8,797.44 8,797.44 8,797.44 8,797.44 0.0K
12:37 8,797.48 8,797.48 8,797.48 8,797.48 0.0K
12:38 8,797.82 8,797.82 8,797.82 8,797.82 0.0K
12:39 8,796.57 8,796.57 8,796.57 8,796.57 0.0K
12:40 8,796.63 8,796.63 8,796.63 8,796.63 0.0K
12:41 8,796.27 8,796.27 8,796.27 8,796.27 0.0K
12:42 8,795.91 8,795.91 8,795.91 8,795.91 0.0K
12:43 8,796.71 8,796.71 8,796.71 8,796.71 0.0K
12:44 8,797.41 8,797.41 8,797.41 8,797.41 0.0K
12:45 8,798.30 8,798.30 8,798.30 8,798.30 0.0K
12:46 8,800.56 8,800.56 8,800.56 8,800.56 0.0K
12:47 8,801.83 8,801.83 8,801.83 8,801.83 0.0K
12:48 8,802.35 8,802.35 8,802.35 8,802.35 0.0K
12:49 8,802.97 8,802.97 8,802.97 8,802.97 0.0K
12:50 8,803.94 8,803.94 8,803.94 8,803.94 0.0K
12:51 8,801.57 8,801.57 8,801.57 8,801.57 0.0K
12:52 8,799.52 8,799.52 8,799.52 8,799.52 0.0K
12:53 8,799.74 8,799.74 8,799.74 8,799.74 0.0K
12:54 8,800.15 8,800.15 8,800.15 8,800.15 0.0K
12:55 8,798.72 8,798.72 8,798.72 8,798.72 0.0K
12:56 8,798.20 8,798.20 8,798.20 8,798.20 0.0K
12:57 8,797.99 8,797.99 8,797.99 8,797.99 0.0K
12:58 8,798.18 8,798.18 8,798.18 8,798.18 0.0K
12:59 8,797.95 8,797.95 8,797.95 8,797.95 0.0K
13:00 8,799.47 8,799.47 8,799.47 8,799.47 0.0K
13:01 8,801.49 8,801.49 8,801.49 8,801.49 0.0K
13:02 8,804.63 8,804.63 8,804.63 8,804.63 0.0K
13:03 8,805.21 8,805.21 8,805.21 8,805.21 0.0K
13:04 8,806.35 8,806.35 8,806.35 8,806.35 0.0K
13:05 8,805.67 8,805.67 8,805.67 8,805.67 0.0K
13:06 8,806.15 8,806.15 8,806.15 8,806.15 0.0K
13:07 8,807.76 8,807.76 8,807.76 8,807.76 0.0K
13:08 8,807.47 8,807.47 8,807.47 8,807.47 0.0K
13:09 8,807.76 8,807.76 8,807.76 8,807.76 0.0K
13:10 8,807.80 8,807.80 8,807.80 8,807.80 0.0K
13:11 8,808.92 8,808.92 8,808.92 8,808.92 0.0K
13:12 8,809.34 8,809.34 8,809.34 8,809.34 0.0K
13:13 8,810.26 8,810.26 8,810.26 8,810.26 0.0K
13:14 8,809.28 8,809.28 8,809.28 8,809.28 0.0K
13:15 8,808.84 8,808.84 8,808.84 8,808.84 0.0K
13:16 8,808.31 8,808.31 8,808.31 8,808.31 0.0K
13:17 8,808.64 8,808.64 8,808.64 8,808.64 0.0K
13:18 8,809.23 8,809.23 8,809.23 8,809.23 0.0K
13:19 8,809.23 8,809.23 8,809.23 8,809.23 0.0K
13:20 8,809.81 8,809.81 8,809.81 8,809.81 0.0K
13:21 8,806.24 8,806.24 8,806.24 8,806.24 0.0K
13:22 8,805.94 8,805.94 8,805.94 8,805.94 0.0K
13:23 8,802.04 8,802.04 8,802.04 8,802.04 0.0K
13:24 8,803.23 8,803.23 8,803.23 8,803.23 0.0K
13:25 8,803.11 8,803.11 8,803.11 8,803.11 0.0K
13:26 8,803.60 8,803.60 8,803.60 8,803.60 0.0K
13:27 8,803.98 8,803.98 8,803.98 8,803.98 0.0K
13:28 8,803.87 8,803.87 8,803.87 8,803.87 0.0K
13:29 8,804.72 8,804.72 8,804.72 8,804.72 0.0K
13:30 8,804.22 8,804.22 8,804.22 8,804.22 0.0K
13:31 8,803.60 8,803.60 8,803.60 8,803.60 0.0K
13:32 8,803.97 8,803.97 8,803.97 8,803.97 0.0K
13:33 8,804.88 8,804.88 8,804.88 8,804.88 0.0K
13:34 8,804.35 8,804.35 8,804.35 8,804.35 0.0K
13:35 8,805.74 8,805.74 8,805.74 8,805.74 0.0K
13:36 8,810.95 8,810.95 8,810.95 8,810.95 0.0K
13:37 8,812.30 8,812.30 8,812.30 8,812.30 0.0K
13:38 8,813.44 8,813.44 8,813.44 8,813.44 0.0K
13:39 8,813.75 8,813.75 8,813.75 8,813.75 0.0K
13:40 8,812.45 8,812.45 8,812.45 8,812.45 0.0K
13:41 8,812.43 8,812.43 8,812.43 8,812.43 0.0K
13:42 8,813.25 8,813.25 8,813.25 8,813.25 0.0K
13:43 8,814.11 8,814.11 8,814.11 8,814.11 0.0K
13:44 8,814.37 8,814.37 8,814.37 8,814.37 0.0K
13:45 8,817.13 8,817.13 8,817.13 8,817.13 0.0K
13:46 8,817.41 8,817.41 8,817.41 8,817.41 0.0K
13:47 8,816.28 8,816.28 8,816.28 8,816.28 0.0K
13:48 8,815.86 8,815.86 8,815.86 8,815.86 0.0K
13:49 8,817.17 8,817.17 8,817.17 8,817.17 0.0K
13:50 8,816.62 8,816.62 8,816.62 8,816.62 0.0K
13:51 8,815.78 8,815.78 8,815.78 8,815.78 0.0K
13:52 8,813.86 8,813.86 8,813.86 8,813.86 0.0K
13:53 8,812.94 8,812.94 8,812.94 8,812.94 0.0K
13:54 8,812.30 8,812.30 8,812.30 8,812.30 0.0K
13:55 8,811.50 8,811.50 8,811.50 8,811.50 0.0K
13:56 8,811.44 8,811.44 8,811.44 8,811.44 0.0K
13:57 8,811.73 8,811.73 8,811.73 8,811.73 0.0K
13:58 8,812.00 8,812.00 8,812.00 8,812.00 0.0K
13:59 8,813.37 8,813.37 8,813.37 8,813.37 0.0K
14:00 8,815.87 8,815.87 8,815.87 8,815.87 0.0K
14:01 8,815.37 8,815.37 8,815.37 8,815.37 0.0K
14:02 8,814.68 8,814.68 8,814.68 8,814.68 0.0K
14:03 8,815.37 8,815.37 8,815.37 8,815.37 0.0K
14:04 8,813.14 8,813.14 8,813.14 8,813.14 0.0K
14:05 8,815.43 8,815.43 8,815.43 8,815.43 0.0K
14:06 8,817.61 8,817.61 8,817.61 8,817.61 0.0K
14:07 8,817.24 8,817.24 8,817.24 8,817.24 0.0K
14:08 8,816.14 8,816.14 8,816.14 8,816.14 0.0K
14:09 8,816.13 8,816.13 8,816.13 8,816.13 0.0K
14:10 8,814.87 8,814.87 8,814.87 8,814.87 0.0K
14:11 8,815.63 8,815.63 8,815.63 8,815.63 0.0K
14:12 8,816.04 8,816.04 8,816.04 8,816.04 0.0K
14:13 8,817.55 8,817.55 8,817.55 8,817.55 0.0K
14:14 8,817.52 8,817.52 8,817.52 8,817.52 0.0K
14:15 8,818.16 8,818.16 8,818.16 8,818.16 0.0K
14:16 8,817.04 8,817.04 8,817.04 8,817.04 0.0K
14:17 8,817.18 8,817.18 8,817.18 8,817.18 0.0K
14:18 8,816.00 8,816.00 8,816.00 8,816.00 0.0K
14:19 8,815.54 8,815.54 8,815.54 8,815.54 0.0K
14:20 8,817.54 8,817.54 8,817.54 8,817.54 0.0K
14:21 8,818.21 8,818.21 8,818.21 8,818.21 0.0K
14:22 8,819.02 8,819.02 8,819.02 8,819.02 0.0K
14:23 8,818.10 8,818.10 8,818.10 8,818.10 0.0K
14:24 8,818.02 8,818.02 8,818.02 8,818.02 0.0K
14:25 8,817.12 8,817.12 8,817.12 8,817.12 0.0K
14:26 8,817.02 8,817.02 8,817.02 8,817.02 0.0K
14:27 8,815.90 8,815.90 8,815.90 8,815.90 0.0K
14:28 8,815.71 8,815.71 8,815.71 8,815.71 0.0K
14:29 8,814.97 8,814.97 8,814.97 8,814.97 0.0K
14:30 8,815.62 8,815.62 8,815.62 8,815.62 0.0K
14:31 8,815.79 8,815.79 8,815.79 8,815.79 0.0K
14:32 8,815.19 8,815.19 8,815.19 8,815.19 0.0K
14:33 8,814.38 8,814.38 8,814.38 8,814.38 0.0K
14:34 8,814.28 8,814.28 8,814.28 8,814.28 0.0K
14:35 8,813.69 8,813.69 8,813.69 8,813.69 0.0K
14:36 8,815.63 8,815.63 8,815.63 8,815.63 0.0K
14:37 8,816.58 8,816.58 8,816.58 8,816.58 0.0K
14:38 8,817.26 8,817.26 8,817.26 8,817.26 0.0K
14:39 8,817.36 8,817.36 8,817.36 8,817.36 0.0K
14:40 8,817.79 8,817.79 8,817.79 8,817.79 0.0K
14:41 8,817.59 8,817.59 8,817.59 8,817.59 0.0K
14:42 8,818.67 8,818.67 8,818.67 8,818.67 0.0K
14:43 8,819.27 8,819.27 8,819.27 8,819.27 0.0K
14:44 8,819.90 8,819.90 8,819.90 8,819.90 0.0K
14:45 8,819.28 8,819.28 8,819.28 8,819.28 0.0K
14:46 8,819.80 8,819.80 8,819.80 8,819.80 0.0K
14:47 8,821.13 8,821.13 8,821.13 8,821.13 0.0K
14:48 8,824.14 8,824.14 8,824.14 8,824.14 0.0K
14:49 8,824.56 8,824.56 8,824.56 8,824.56 0.0K
14:50 8,824.99 8,824.99 8,824.99 8,824.99 0.0K
14:51 8,824.44 8,824.44 8,824.44 8,824.44 0.0K
14:52 8,824.59 8,824.59 8,824.59 8,824.59 0.0K
14:53 8,824.30 8,824.30 8,824.30 8,824.30 0.0K
14:54 8,822.91 8,822.91 8,822.91 8,822.91 0.0K
14:55 8,823.57 8,823.57 8,823.57 8,823.57 0.0K
14:56 8,824.94 8,824.94 8,824.94 8,824.94 0.0K
14:57 8,824.50 8,824.50 8,824.50 8,824.50 0.0K
14:58 8,825.53 8,825.53 8,825.53 8,825.53 0.0K
14:59 8,826.37 8,826.37 8,826.37 8,826.37 0.0K
15:00 8,826.60 8,826.60 8,826.60 8,826.60 0.0K
15:01 8,825.95 8,825.95 8,825.95 8,825.95 0.0K
15:02 8,825.74 8,825.74 8,825.74 8,825.74 0.0K
15:03 8,827.11 8,827.11 8,827.11 8,827.11 0.0K
15:04 8,827.64 8,827.64 8,827.64 8,827.64 0.0K
15:05 8,826.73 8,826.73 8,826.73 8,826.73 0.0K
15:06 8,827.67 8,827.67 8,827.67 8,827.67 0.0K
15:07 8,826.31 8,826.31 8,826.31 8,826.31 0.0K
15:08 8,824.58 8,824.58 8,824.58 8,824.58 0.0K
15:09 8,825.93 8,825.93 8,825.93 8,825.93 0.0K
15:10 8,825.38 8,825.38 8,825.38 8,825.38 0.0K
15:11 8,820.33 8,820.33 8,820.33 8,820.33 0.0K
15:12 8,820.69 8,820.69 8,820.69 8,820.69 0.0K
15:13 8,820.16 8,820.16 8,820.16 8,820.16 0.0K
15:14 8,818.02 8,818.02 8,818.02 8,818.02 0.0K
15:15 8,816.62 8,816.62 8,816.62 8,816.62 0.0K
15:16 8,815.61 8,815.61 8,815.61 8,815.61 0.0K
15:17 8,814.99 8,814.99 8,814.99 8,814.99 0.0K
15:18 8,812.54 8,812.54 8,812.54 8,812.54 0.0K
15:19 8,814.86 8,814.86 8,814.86 8,814.86 0.0K
15:20 8,813.63 8,813.63 8,813.63 8,813.63 0.0K
15:21 8,811.97 8,811.97 8,811.97 8,811.97 0.0K
15:22 8,812.81 8,812.81 8,812.81 8,812.81 0.0K
15:23 8,812.04 8,812.04 8,812.04 8,812.04 0.0K
15:24 8,810.20 8,810.20 8,810.20 8,810.20 0.0K
15:25 8,810.32 8,810.32 8,810.32 8,810.32 0.0K
15:26 8,808.91 8,808.91 8,808.91 8,808.91 0.0K
15:27 8,807.71 8,807.71 8,807.71 8,807.71 0.0K
15:28 8,807.28 8,807.28 8,807.28 8,807.28 0.0K
15:29 8,804.92 8,804.92 8,804.92 8,804.92 0.0K
15:30 8,801.70 8,801.70 8,801.70 8,801.70 0.0K
15:31 8,799.69 8,799.69 8,799.69 8,799.69 0.0K
15:32 8,801.27 8,801.27 8,801.27 8,801.27 0.0K
15:33 8,800.34 8,800.34 8,800.34 8,800.34 0.0K
15:34 8,801.34 8,801.34 8,801.34 8,801.34 0.0K
15:35 8,800.79 8,800.79 8,800.79 8,800.79 0.0K
15:36 8,801.54 8,801.54 8,801.54 8,801.54 0.0K
15:37 8,802.01 8,802.01 8,802.01 8,802.01 0.0K
15:38 8,802.64 8,802.64 8,802.64 8,802.64 0.0K
15:39 8,804.84 8,804.84 8,804.84 8,804.84 0.0K
15:40 8,804.16 8,804.16 8,804.16 8,804.16 0.0K
15:41 8,804.86 8,804.86 8,804.86 8,804.86 0.0K
15:42 8,805.97 8,805.97 8,805.97 8,805.97 0.0K
15:43 8,803.87 8,803.87 8,803.87 8,803.87 0.0K
15:44 8,800.69 8,800.69 8,800.69 8,800.69 0.0K
15:45 8,800.65 8,800.65 8,800.65 8,800.65 0.0K
15:46 8,799.64 8,799.64 8,799.64 8,799.64 0.0K
15:47 8,801.22 8,801.22 8,801.22 8,801.22 0.0K
15:48 8,800.08 8,800.08 8,800.08 8,800.08 0.0K
15:49 8,797.60 8,797.60 8,797.60 8,797.60 0.0K
15:50 8,794.67 8,794.67 8,794.67 8,794.67 0.0K
15:51 8,791.70 8,791.70 8,791.70 8,791.70 0.0K
15:52 8,782.35 8,782.35 8,782.35 8,782.35 0.0K
15:53 8,781.02 8,781.02 8,781.02 8,781.02 0.0K
15:54 8,779.42 8,779.42 8,779.42 8,779.42 0.0K
15:55 8,777.97 8,777.97 8,777.97 8,777.97 0.0K
15:56 8,781.65 8,781.65 8,781.65 8,781.65 0.0K
15:57 8,780.17 8,780.17 8,780.17 8,780.17 0.0K
15:58 8,781.08 8,781.08 8,781.08 8,781.08 0.0K
15:59 8,781.27 8,781.27 8,781.27 8,781.27 0.0K
16:00 8,780.68 8,780.68 8,780.68 8,780.68 0.0K
16:01 8,780.13 8,780.13 8,780.13 8,780.13 0.0K
16:02 8,782.09 8,782.09 8,782.09 8,782.09 0.0K
16:03 8,782.30 8,782.30 8,782.30 8,782.30 0.0K
16:04 8,781.67 8,781.67 8,781.67 8,781.67 0.0K
16:05 8,780.48 8,780.48 8,780.48 8,780.48 0.0K
16:06 8,782.25 8,782.25 8,782.25 8,782.25 0.0K
16:07 8,782.54 8,782.54 8,782.54 8,782.54 0.0K
16:08 8,784.45 8,784.45 8,784.45 8,784.45 0.0K
16:09 8,785.37 8,785.37 8,785.37 8,785.37 0.0K
16:10 8,784.29 8,784.29 8,784.29 8,784.29 0.0K
16:11 8,786.01 8,786.01 8,786.01 8,786.01 0.0K
16:12 8,784.95 8,784.95 8,784.95 8,784.95 0.0K
16:13 8,783.82 8,783.82 8,783.82 8,783.82 0.0K
16:14 8,785.31 8,785.31 8,785.31 8,785.31 0.0K
16:15 8,784.72 8,784.72 8,784.72 8,784.72 0.0K
16:16 8,801.18 8,801.18 8,801.18 8,801.18 0.0K
16:17 8,802.82 8,802.82 8,802.82 8,802.82 0.0K
16:18 8,800.49 8,800.49 8,800.49 8,800.49 0.0K
16:19 8,798.66 8,798.66 8,798.66 8,798.66 0.0K
16:20 8,798.83 8,798.83 8,798.83 8,798.83 0.0K
16:21 8,797.62 8,797.62 8,797.62 8,797.62 0.0K
16:22 8,797.58 8,797.58 8,797.58 8,797.58 0.0K
16:23 8,795.34 8,795.34 8,795.34 8,795.34 0.0K
16:24 8,795.89 8,795.89 8,795.89 8,795.89 0.0K
16:25 8,794.43 8,794.43 8,794.43 8,794.43 0.0K
16:26 8,793.52 8,793.52 8,793.52 8,793.52 0.0K
16:27 8,791.23 8,791.23 8,791.23 8,791.23 0.0K
16:28 8,790.15 8,790.15 8,790.15 8,790.15 0.0K
16:29 8,789.87 8,789.87 8,789.87 8,789.87 0.0K
16:30 8,790.83 8,790.83 8,790.83 8,790.83 0.0K
16:31 8,789.53 8,789.53 8,789.53 8,789.53 0.0K
16:32 8,786.40 8,786.40 8,786.40 8,786.40 0.0K
16:33 8,785.69 8,785.69 8,785.69 8,785.69 0.0K
16:34 8,785.75 8,785.75 8,785.75 8,785.75 0.0K
16:35 8,784.61 8,784.61 8,784.61 8,784.61 0.0K
16:36 8,781.99 8,781.99 8,781.99 8,781.99 0.0K
16:37 8,777.52 8,777.52 8,777.52 8,777.52 0.0K
16:38 8,775.62 8,775.62 8,775.62 8,775.62 0.0K
16:39 8,774.65 8,774.65 8,774.65 8,774.65 0.0K
16:40 8,776.13 8,776.13 8,776.13 8,776.13 0.0K
16:41 8,780.27 8,780.27 8,780.27 8,780.27 0.0K
16:42 8,780.43 8,780.43 8,780.43 8,780.43 0.0K
16:43 8,780.64 8,780.64 8,780.64 8,780.64 0.0K
16:44 8,780.69 8,780.69 8,780.69 8,780.69 0.0K
16:45 8,781.57 8,781.57 8,781.57 8,781.57 0.0K
16:46 8,782.46 8,782.46 8,782.46 8,782.46 0.0K
16:47 8,782.65 8,782.65 8,782.65 8,782.65 0.0K
16:48 8,783.40 8,783.40 8,783.40 8,783.40 0.0K
16:49 8,785.25 8,785.25 8,785.25 8,785.25 0.0K
16:50 8,785.11 8,785.11 8,785.11 8,785.11 0.0K
16:51 8,785.73 8,785.73 8,785.73 8,785.73 0.0K
16:52 8,786.13 8,786.13 8,786.13 8,786.13 0.0K
16:53 8,786.72 8,786.72 8,786.72 8,786.72 0.0K
16:54 8,785.58 8,785.58 8,785.58 8,785.58 0.0K
16:55 8,782.98 8,782.98 8,782.98 8,782.98 0.0K
16:59 8,776.97 8,776.97 8,776.97 8,776.97 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし